Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 57.58 59.32 56.88 58.95 699,716 +1.72(+3.01%)
Jun 29, 2016 56.11 57.75 55.72 57.23 429,852 +2.06(+3.73%)
Jun 28, 2016 53.74 55.52 53.73 55.17 1,267,540 +2.31(+4.37%)
Jun 27, 2016 56.91 56.91 52.24 52.86 1,402,222 -4.92(-8.52%)
Jun 24, 2016 62.23 64.72 57.43 57.78 1,711,797 -6.94(-10.72%)
Jun 23, 2016 64.92 65.62 64.33 64.72 338,784 +0.74(+1.16%)
Jun 22, 2016 64.28 64.60 63.48 63.98 232,137 +0.10(+0.16%)
Jun 21, 2016 64.44 64.45 63.24 63.88 386,905 -0.87(-1.34%)
Jun 20, 2016 64.49 65.35 64.42 64.75 392,442 +1.33(+2.10%)
Jun 17, 2016 62.49 64.26 62.34 63.42 463,260 +1.11(+1.78%)
Jun 16, 2016 61.31 62.45 60.61 62.31 244,747 +0.31(+0.50%)
Jun 15, 2016 62.38 63.17 61.84 62.00 313,375 +0.18(+0.29%)
Jun 14, 2016 62.30 63.68 61.20 61.82 278,326 -0.93(-1.48%)
Jun 13, 2016 62.72 64.07 62.58 62.75 363,392 -0.40(-0.63%)
Jun 10, 2016 63.44 63.62 62.62 63.15 548,232 -1.46(-2.26%)
Jun 09, 2016 64.10 64.81 62.63 64.61 354,337 +0.28(+0.44%)
Jun 08, 2016 63.77 64.97 63.40 64.33 252,007 +0.91(+1.43%)
Jun 07, 2016 63.33 64.23 62.82 63.42 428,352 +0.16(+0.25%)
Jun 06, 2016 61.51 63.35 61.49 63.26 430,837 +2.20(+3.60%)
Jun 03, 2016 60.77 61.48 59.36 61.06 404,874 +0.40(+0.66%)
Jun 02, 2016 59.70 60.85 59.53 60.66 316,690 +0.80(+1.34%)
Jun 01, 2016 59.87 60.08 58.69 59.86 329,657 -0.21(-0.35%)
May 31, 2016 59.29 60.68 59.29 60.07 419,062 +0.88(+1.49%)
May 27, 2016 58.53 59.19 59.19 59.19 314,300 +0.84(+1.44%)
May 26, 2016 58.84 59.01 58.08 58.35 364,240 -0.07(-0.12%)
May 25, 2016 57.59 58.57 57.19 58.42 414,197 +1.23(+2.15%)
May 24, 2016 57.62 57.92 56.37 57.19 261,392 +0.03(+0.05%)
May 23, 2016 56.97 58.04 56.44 57.16 349,582 +0.04(+0.07%)
May 20, 2016 57.00 57.63 56.78 57.12 354,027 +0.48(+0.85%)
May 19, 2016 56.00 56.88 55.53 56.64 426,939 -0.02(-0.04%)
May 18, 2016 56.51 58.07 55.72 56.66 365,270 -0.10(-0.18%)
May 17, 2016 56.67 58.53 56.32 56.76 448,067 -0.09(-0.16%)
May 16, 2016 57.06 58.02 56.78 56.85 299,703 +0.29(+0.51%)
May 13, 2016 58.61 59.09 56.15 56.56 524,170 -2.28(-3.87%)
May 12, 2016 60.44 60.99 58.45 58.84 545,944 -1.34(-2.23%)
May 11, 2016 61.49 61.71 60.16 60.18 206,957 -1.18(-1.92%)
May 10, 2016 60.20 61.83 59.83 61.36 371,794 +1.64(+2.75%)
May 09, 2016 61.04 61.06 59.68 59.72 448,629 -1.59(-2.59%)
May 06, 2016 60.35 61.50 60.35 61.31 260,347 +0.65(+1.07%)
May 05, 2016 61.37 62.55 60.55 60.66 488,713 -1.43(-2.30%)
May 04, 2016 62.28 63.11 61.34 62.09 452,700 -0.53(-0.85%)
May 03, 2016 65.01 65.20 62.30 62.62 730,865 -3.29(-4.99%)
May 02, 2016 65.01 66.43 64.46 65.91 421,774 +0.80(+1.23%)
Apr 29, 2016 65.15 66.56 64.20 65.11 528,763 +0.42(+0.65%)
Apr 28, 2016 63.10 65.56 62.81 64.69 691,804 -0.03(-0.05%)
Apr 27, 2016 64.43 65.19 63.71 64.72 561,169 +0.42(+0.65%)
Apr 26, 2016 63.77 64.65 63.43 64.30 545,540 +0.24(+0.37%)
Apr 25, 2016 65.78 66.01 63.66 64.06 410,102 -1.93(-2.92%)
Apr 22, 2016 65.72 66.64 65.48 65.99 704,087 +0.89(+1.37%)
Apr 21, 2016 64.31 65.18 63.53 65.10 505,182 +1.27(+1.99%)
Apr 20, 2016 63.82 64.31 63.30 63.83 459,137 -0.11(-0.17%)
Apr 19, 2016 64.24 64.94 63.36 63.94 629,229 -0.02(-0.03%)
Apr 18, 2016 63.63 64.67 63.41 63.96 394,759 -0.35(-0.54%)
Apr 15, 2016 64.46 64.94 63.76 64.31 395,385 -0.15(-0.23%)
Apr 14, 2016 64.47 64.52 63.32 64.46 499,147 +0.26(+0.40%)
Apr 13, 2016 61.65 65.93 61.30 64.20 1,500,920 +3.88(+6.43%)
Apr 12, 2016 60.07 60.84 60.07 60.32 461,090 +0.58(+0.97%)
Apr 11, 2016 60.14 61.25 59.50 59.74 529,533 -0.11(-0.18%)
Apr 08, 2016 57.53 60.55 57.27 59.85 750,754 +1.95(+3.37%)
Apr 07, 2016 58.24 58.48 56.77 57.90 974,254 -2.30(-3.82%)
Apr 06, 2016 61.01 61.38 58.89 60.20 452,121 -0.99(-1.62%)
Apr 05, 2016 61.44 61.87 60.80 61.19 471,282 -1.13(-1.81%)
Apr 04, 2016 62.06 63.27 61.63 62.32 472,338 +0.25(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.